iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) - EXH4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.66	117.54	117.54	117.54	116.32	11,854
February 19, 2026	116.64	116.42	116.42	116.64	115.82	26,425
February 18, 2026	115.92	117.3	117.3	117.38	115.92	38,263
February 17, 2026	114.42	114.94	114.94	115.04	113.24	20,557
February 16, 2026	115.56	114.96	114.96	115.64	114.82	11,718
February 13, 2026	114.14	115.22	115.22	115.38	113.9	19,679
February 12, 2026	116.56	114.14	114.14	116.66	113.76	19,033
February 11, 2026	115	115.42	115.42	116.32	114.44	24,735
February 10, 2026	115.8	115.44	115.44	115.92	115.32	23,134
February 09, 2026	114.8	115.76	115.76	115.76	114.08	33,469
February 06, 2026	112.24	113.92	113.92	113.92	112.22	12,335
February 05, 2026	113.04	112.66	112.66	113.72	111.86	16,269
February 04, 2026	114.68	113.22	113.22	115.5	113.22	12,362
February 03, 2026	115.26	114.56	114.56	115.64	113.7	15,585
February 02, 2026	111.96	114.08	114.08	114.36	111.88	17,668
January 30, 2026	112.96	113.52	113.52	113.76	112.96	11,262
January 29, 2026	113.86	113.08	113.08	114.58	112.84	8,602
January 28, 2026	113.86	112.52	112.52	113.88	112.36	13,734
January 27, 2026	113.38	113.4	113.4	113.7	112.88	14,588
January 26, 2026	113.42	112.88	112.88	113.54	112.6	17,744
January 23, 2026	112.88	113.58	113.58	113.58	112.8	18,511
January 22, 2026	113.66	113.28	113.28	114.3	113.08	35,148
January 21, 2026	112.96	113.06	113.06	113.5	112.18	17,303
January 20, 2026	112.58	113.16	113.16	113.3	111.64	52,428
January 19, 2026	113.88	113.76	113.76	114.66	113.66	16,159
January 16, 2026	115.32	115.64	115.64	115.64	115.08	17,633
January 15, 2026	114.58	115.18	115.18	115.32	114.26	17,846
January 14, 2026	115.26	114.04	114.04	115.26	113.84	3,963
January 13, 2026	114.7	115.04	115.04	115.1	114.26	9,643
January 12, 2026	114.62	114.8	114.8	115.16	114.4	24,700
January 09, 2026	113.76	114.52	114.52	114.58	113.54	17,338
January 08, 2026	114.4	113.36	113.36	114.62	113.18	21,087
January 07, 2026	112.74	114.28	114.28	114.42	112.74	23,060
January 06, 2026	111.44	111.94	111.94	112.06	111.24	12,785
January 05, 2026	109.78	111.34	111.34	111.36	109.7	106,036
January 02, 2026	107.1	108.22	108.22	108.22	107.06	10,080
December 30, 2025	106.24	106.88	106.88	106.88	106.2	13,382
December 29, 2025	106.12	106.28	106.28	106.5	105.82	30,024
December 23, 2025	106.76	106.42	106.42	106.76	106	59,644
December 22, 2025	106.72	106.54	106.54	106.88	106.08	22,431
December 19, 2025	105.98	106.7	106.7	106.88	105.98	22,310
December 18, 2025	104.32	106.04	106.04	106.06	104.32	5,290
December 17, 2025	105.38	104.04	104.04	105.62	104.04	19,465
December 16, 2025	105.2	104.96	104.96	105.5	104.68	5,306
December 15, 2025	105.58	106.08	106.08	106.26	105.58	3,612
December 12, 2025	106.06	105.42	105.42	106.68	105.42	5,404
December 11, 2025	105.08	105.74	105.74	106.06	104.86	10,169
December 10, 2025	104.92	104.98	104.98	105.24	104.54	25,266
December 09, 2025	105.86	105.36	105.36	106.18	104.94	4,800
December 08, 2025	105	105.52	105.52	105.66	104.92	22,156
December 05, 2025	105.14	104.98	104.98	105.6	104.94	26,951
December 04, 2025	104.2	104.86	104.86	104.96	104.2	13,170
December 03, 2025	103.22	103.5	103.5	103.54	102.72	38,940
December 02, 2025	102.28	102.64	102.64	102.98	102.14	11,727
December 01, 2025	102.36	102.38	102.38	102.74	101.54	25,541
November 28, 2025	103.62	103.74	103.74	103.82	103.34	7,322
November 27, 2025	103.16	103.34	103.34	103.52	103	7,751
November 26, 2025	102.6	103.04	103.04	103.04	102.06	3,308
November 25, 2025	101.16	101.9	101.9	101.96	100.9	13,429
November 24, 2025	101.14	101	101	101.66	100.86	12,256

iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) (EXH4.DE) XETRA